Canada markets close in 47 minutes

Xior Student Housing NV (5XR.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
29.60+0.75 (+2.60%)
As of 01:24PM CEST. Market open.
Time Period:
May 16, 2023 - May 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 16, 202429.5029.6029.5029.6029.60-
May 15, 202428.5529.7028.5529.7029.70-
May 14, 202428.4028.4028.4028.4028.40-
May 13, 202428.5028.9028.5028.9028.90-
May 10, 202429.0529.5029.0529.5029.50-
May 09, 202429.2529.6529.2529.5529.55-
May 08, 202429.1029.6529.1029.6529.65-
May 07, 202428.8028.8028.8028.8028.80-
May 06, 202428.3028.7528.3028.7528.75-
May 03, 202428.0528.3528.0528.2028.20-
May 02, 202427.4528.3527.4528.3528.35-
Apr 30, 202427.0527.8027.0527.7527.75-
Apr 29, 202426.2527.1026.2527.1027.10-
Apr 26, 202424.8024.8024.8024.8024.80-
Apr 25, 202424.7524.9024.7524.9024.90-
Apr 24, 202425.2525.5025.2525.5025.50-
Apr 23, 202425.0525.0525.0525.0525.05-
Apr 22, 202424.3525.1524.3525.1525.15-
Apr 19, 202424.0524.0524.0524.0524.05-
Apr 18, 202424.2524.2524.2524.2524.25-
Apr 17, 202423.9523.9523.9523.9523.95-
Apr 16, 202425.0025.0024.6024.6024.60890
Apr 16, 20241.7375 Dividend
Apr 15, 202425.7525.7525.7525.7524.01-
Apr 12, 202425.7526.3525.7526.2524.48-
Apr 11, 202425.2026.1025.2026.0024.25-
Apr 10, 202425.8026.5025.8026.3524.57-
Apr 09, 202426.1026.2025.6026.2024.43-
Apr 08, 202426.0026.0026.0026.0024.25-
Apr 05, 202427.3027.3027.3027.3025.46-
Apr 04, 202427.0527.9027.0527.9026.02-
Apr 03, 202427.1027.2527.1027.2525.41-
Apr 02, 202427.4527.4527.4527.4525.60-
Mar 28, 202427.1527.8527.1527.8525.97-
Mar 27, 202426.8527.6026.8527.6025.74-
Mar 26, 202426.5527.3526.5527.3025.46-
Mar 25, 202426.4527.0026.4526.9025.08-
Mar 22, 202426.4026.9526.4026.9525.13-
Mar 21, 202426.0026.5526.0026.5524.76-
Mar 20, 202425.0525.0525.0525.0523.36-
Mar 19, 202424.9525.4024.9525.4023.69-
Mar 18, 202424.9525.2024.9525.2023.50-
Mar 15, 202425.0026.0525.0025.8524.1140
Mar 14, 202425.2525.9525.2525.9524.20-
Mar 13, 202425.5525.8525.5525.8524.11-
Mar 12, 202426.2026.2026.2026.2024.43-
Mar 11, 202425.4026.5525.4026.5524.76166
Mar 08, 202424.9524.9524.9524.9523.27-
Mar 07, 202424.5524.5524.5524.5522.89-
Mar 06, 202424.5525.1024.5525.1023.41-
Mar 05, 202424.9024.9024.9024.9023.22-
Mar 04, 202424.9024.9524.9024.9523.27-
Mar 01, 202425.0525.6025.0525.6023.87208
Feb 29, 202425.3025.4525.3025.4523.73-
Feb 28, 202425.8025.8025.3525.3523.64-
Feb 27, 202425.6526.0525.6526.0524.29-
Feb 26, 202425.9025.9025.8025.9024.15-
Feb 23, 202425.7525.7525.7525.7524.01-
Feb 22, 202425.6025.6025.6025.6023.87-
Feb 21, 202425.4526.2025.4525.9024.1574
Feb 20, 202425.7526.0025.7526.0024.25-
Feb 19, 202425.6025.9525.6025.9524.20-
Feb 16, 202426.1026.3526.1026.2524.48-
Feb 15, 202425.7026.5025.7026.1524.3963
Feb 14, 202425.9525.9525.9525.9524.20-
Feb 13, 202427.2027.2027.2027.2025.36-
Feb 12, 202427.0027.0027.0027.0025.18-
Feb 09, 202426.2027.3026.2027.3025.4640
Feb 08, 202425.5525.5525.5525.5523.83-
Feb 07, 202426.4026.8026.4026.8024.99-
Feb 06, 202426.5026.6026.5026.6024.81-
Feb 05, 202426.3526.6526.3526.6024.81-
Feb 02, 202426.7526.7526.7526.7524.95-
Feb 01, 202427.5027.5026.7526.9025.08-
Jan 31, 202427.4027.4027.1527.2525.41-
Jan 30, 202427.4027.4527.2527.2525.41-
Jan 29, 202427.4027.4027.4027.4025.55-
Jan 26, 202427.4527.5527.4527.5025.64-
Jan 25, 202427.3527.5027.3527.5025.64-
Jan 24, 202427.1527.1527.1527.1525.32-
Jan 23, 202427.1027.6527.1027.6525.78-
Jan 22, 202427.0027.4027.0027.4025.55-
Jan 19, 202427.1527.5027.1527.3525.50-
Jan 18, 202427.3527.4527.3527.3525.50-
Jan 17, 202427.9527.9527.9527.9526.06-
Jan 16, 202429.3029.3028.5528.5526.62190
Jan 15, 202428.6528.6528.6528.6526.72-
Jan 12, 202427.8028.5027.8028.4026.48-
Jan 11, 202428.3028.4028.3028.4026.48-
Jan 10, 202428.6029.2528.6028.7526.81147
Jan 09, 202429.0529.2529.0529.1027.14-
Jan 08, 202428.7528.7528.7528.7526.81-
Jan 05, 202428.7528.7528.7528.7526.81-
Jan 04, 202428.7028.7028.7028.7026.76-
Jan 03, 202429.2029.2029.2029.2027.23-
Jan 02, 202429.2529.6029.2029.4027.42-
Dec 29, 202329.7029.8529.7029.8527.84-
Dec 28, 202330.4030.4030.1530.1528.12-
Dec 27, 202330.4030.5530.4030.5528.49-
Dec 22, 202329.4029.4029.4029.4027.42-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...